股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算(多股)

多个股票代码用逗号分开,最多50个(例: 000039,600030)
运算需时间,请稍候
板块选择
日期
复权 行数
板块:火炬计划
名称日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
平 均
中联重科/000157.SZ
2022-01-177.487.517.417.47-0.13%0.24%-0.45%40,139,500299,122,00047%7.450.16%7.47-0.23%7.52-0.66%7.500.11%0.37%
威孚高科/000581.SZ
2022-01-1722.4222.9522.4222.770.75%0.14%0.75%9,432,800214,487,00056%22.740.16%22.79-0.06%22.900.23%22.600.27%0.39%
格力电器/000651.SZ
2022-01-1738.0038.6037.9538.550.78%0.74%-1.77%44,299,8001,695,238,00048%38.27-0.57%38.74-0.88%39.20-1.21%39.250.15%0.68%
襄阳轴承/000678.SZ
2022-01-174.875.024.855.002.04%1.48%3.80%7,680,60037,843,000140%4.931.01%4.900.78%4.860.70%4.820.61%0.15%
山推股份/000680.SZ
2022-01-174.124.234.104.211.69%0.38%-2.34%15,750,30066,049,00067%4.19-0.12%4.22-0.68%4.29-0.58%4.31-0.09%0.23%
北新建材/000786.SZ
2022-01-1734.0034.3433.0933.70-2.03%-0.06%-5.55%11,834,300399,065,00071%33.72-2.29%34.47-1.89%35.41-1.51%35.68-0.35%0.38%
思源电气/002028.SZ
2022-01-1745.1548.2045.1547.001.89%0.34%2.24%12,368,000579,325,00093%46.841.98%45.81-0.09%45.900.67%45.97-0.39%-1.11%
巨轮智能/002031.SZ
2022-01-172.152.232.142.223.26%0.95%3.02%71,722,800157,696,000113%2.201.95%2.181.26%2.160.98%2.160.28%0.25%
横店东磁/002056.SZ
2022-01-1717.0517.3116.8517.240.52%0.45%-1.99%26,420,300453,451,00073%17.160.12%17.13-0.31%17.19-0.20%17.59-0.99%-0.96%
东华软件/002065.SZ
2022-01-177.818.117.818.094.39%0.97%3.70%78,250,000626,923,000225%8.013.49%7.891.91%7.831.68%7.800.70%0.24%
软控股份/002073.SZ
2022-01-177.327.817.237.8110.00%3.16%5.11%32,468,200245,819,000160%7.575.64%7.412.35%7.331.47%7.43-0.24%-0.75%
太阳纸业/002078.SZ
2022-01-1711.5911.6911.5511.610.17%-0.09%-1.93%12,598,000146,404,00045%11.62-0.26%11.77-0.40%11.82-0.51%11.840.16%0.43%
万丰奥威/002085.SZ
2022-01-175.485.605.435.581.82%0.45%1.31%19,273,100107,069,000134%5.561.28%5.520.46%5.510.36%5.510.11%-0.21%
山河智能/002097.SZ
2022-01-179.099.218.999.120.11%0.27%-3.94%9,658,70087,849,00077%9.10-0.97%9.23-1.65%9.42-1.13%9.49-0.44%-0.10%
顺络电子/002138.SZ
2022-01-1735.5937.1035.4136.502.21%-0.19%1.19%7,407,900270,912,000111%36.572.19%36.051.26%35.860.62%36.07-0.41%-0.55%
芭田股份/002170.SZ
2022-01-176.206.236.106.17-0.32%0.13%-4.49%11,639,30071,717,00070%6.16-1.53%6.28-1.64%6.36-0.59%6.46-0.71%-0.90%
楚江新材/002171.SZ
2022-01-1711.4012.3511.3312.207.21%1.96%1.17%31,041,300371,414,000121%11.975.42%11.671.14%11.660.34%12.06-1.13%-0.32%
海 利 得/002206.SZ
2022-01-177.998.347.958.273.63%1.22%-2.38%20,476,200167,281,00089%8.172.10%8.12-0.44%8.20-0.37%8.47-0.77%-0.35%
鱼跃医疗/002223.SZ
2022-01-1735.0135.4034.4734.70-2.06%-0.20%-1.92%7,554,700262,671,00084%34.77-0.50%34.710.00%34.72-0.22%35.38-0.94%-0.35%
科大讯飞/002230.SZ
2022-01-1746.8148.0846.8147.852.22%0.39%-4.14%20,106,200958,323,00087%47.661.29%47.52-0.64%48.01-0.73%49.92-0.86%-0.31%
聚力文化/002247.SZ
2022-01-173.013.153.003.112.98%0.84%2.84%34,093,800105,160,00081%3.080.65%3.090.52%3.070.76%3.020.70%-0.64%
川大智胜/002253.SZ
2022-01-1716.9817.9416.9817.775.27%1.13%-1.45%17,003,300298,774,00088%17.572.86%17.361.03%17.290.99%18.03-0.14%-0.82%
恩华药业/002262.SZ
2022-01-1716.0916.3515.7915.80-1.25%-1.30%-1.23%14,153,300226,561,000138%16.01-0.03%15.95-0.18%16.00-0.05%16.000.19%0.45%
威创股份/002308.SZ
2022-01-174.714.874.674.832.77%0.67%1.79%23,977,400115,050,00097%4.801.05%4.76-0.06%4.800.46%4.750.30%0.57%
日海智能/002313.SZ
2022-01-1711.7212.0811.6612.043.97%0.85%2.83%8,136,00097,132,000167%11.942.15%11.860.73%11.820.87%11.710.53%0.36%
众生药业/002317.SZ
2022-01-1714.0514.9313.4214.9310.02%4.19%14.92%95,879,7001,373,867,000170%14.336.11%13.601.64%13.612.80%12.992.27%1.59%
英威腾/002334.SZ
2022-01-177.087.347.057.273.41%0.64%-1.05%16,879,900121,933,000108%7.222.15%7.160.48%7.150.37%7.35-1.04%-0.46%
泰尔股份/002347.SZ
2022-01-175.045.195.035.172.17%0.47%-3.72%7,811,10040,195,00034%5.150.53%5.16-0.79%5.19-0.06%5.370.39%0.76%
ST森源/002358.SZ
2022-01-173.153.173.053.07-2.54%-0.68%-6.06%14,234,60043,994,00096%3.09-2.68%3.14-0.95%3.17-1.06%3.27-0.61%-0.44%
康力电梯/002367.SZ
2022-01-177.978.117.918.011.52%0.15%-1.25%5,657,30045,246,00097%8.000.38%8.03-0.62%8.10-0.39%8.11-0.07%0.32%
新北洋/002376.SZ
2022-01-179.229.519.179.483.16%0.69%1.62%7,978,60075,117,000191%9.422.34%9.331.13%9.300.85%9.33-0.03%-0.01%
星网锐捷/002396.SZ
2022-01-1724.5825.7824.3925.646.66%1.44%4.71%30,175,700762,710,000189%25.284.18%24.892.06%24.731.14%24.490.88%0.60%
远东传动/002406.SZ
2022-01-176.076.246.066.242.80%0.86%0.34%6,177,50038,222,000108%6.190.62%6.19-0.11%6.200.05%6.220.10%0.08%
海康威视/002415.SZ
2022-01-1748.3849.2048.3049.001.45%0.40%-1.79%18,209,000888,691,00078%48.811.28%48.52-0.32%48.93-0.43%49.90-0.58%-0.31%
江苏神通/002438.SZ
2022-01-1718.0718.5918.0518.511.26%0.48%-2.85%4,285,40078,942,00051%18.421.06%18.30-0.38%18.39-0.60%19.05-0.95%-0.07%
海格通信/002465.SZ
2022-01-1710.0310.2810.0110.252.40%0.40%-1.89%25,019,700255,421,00093%10.211.40%10.16-0.04%10.20-0.30%10.45-0.77%-0.18%
科士达/002518.SZ
2022-01-1723.7724.6623.3324.423.96%1.19%2.82%9,950,600240,141,000167%24.132.78%23.771.31%23.631.32%23.75-0.32%-0.91%
万和电气/002543.SZ
2022-01-177.507.627.467.550.94%-0.04%-2.14%2,075,60015,678,00074%7.550.01%7.60-0.67%7.66-0.47%7.72-0.04%0.30%
千红制药/002550.SZ
2022-01-177.827.827.157.829.99%1.36%25.02%177,254,6001,367,563,000285%7.7211.07%6.9212.59%6.518.30%6.268.29%3.17%
亚威股份/002559.SZ
2022-01-178.088.248.028.171.24%0.29%-2.55%4,451,40036,260,00063%8.150.18%8.18-0.95%8.25-0.23%8.38-0.43%0.00%
史丹利/002588.SZ
2022-01-175.935.955.855.940.85%0.66%-0.72%13,771,10081,269,00074%5.90-0.77%5.97-0.90%6.000.05%5.98-0.07%0.08%
比亚迪/002594.SZ
2022-01-17253.02267.49253.02266.495.27%1.21%4.91%24,114,5006,349,271,000114%263.303.66%257.732.13%252.381.48%254.030.08%-0.70%
永高股份/002641.SZ
2022-01-175.905.995.805.83-1.02%-0.53%-6.68%12,405,30072,707,00037%5.86-2.14%6.05-2.51%6.34-0.13%6.250.47%1.51%
中科金财/002657.SZ
2022-01-1711.6112.8811.5612.889.99%3.75%4.83%20,585,400255,570,000227%12.424.69%12.242.54%12.142.09%12.290.06%-0.33%
美亚光电/002690.SZ
2022-01-1738.6639.1037.9038.13-1.47%-1.23%0.59%3,099,600119,660,000127%38.610.56%38.600.51%38.280.73%37.910.34%0.14%
友邦吊顶/002718.SZ
2022-01-1713.1513.7113.1013.542.58%0.10%2.69%1,437,20019,439,000102%13.530.96%13.490.39%13.430.77%13.190.50%0.45%
莱美药业/300006.SZ
2022-01-176.836.996.656.77-0.88%-0.18%0.46%56,166,200380,913,00096%6.78-0.63%6.78-0.32%6.790.22%6.74-0.04%0.66%
安科生物/300009.SZ
2022-01-1713.8313.9313.3913.69-2.63%0.47%2.08%61,209,600834,014,000144%13.63-1.42%13.670.19%13.590.46%13.410.46%0.52%
亿纬锂能/300014.SZ
2022-01-17111.40113.86107.98109.68-2.25%-0.12%1.47%30,068,5003,301,905,00097%109.81-1.11%109.340.67%108.120.90%108.09-0.45%-1.10%
网宿科技/300017.SZ
2022-01-176.787.146.777.065.22%0.80%3.37%127,697,200894,334,000185%7.004.01%6.902.01%6.861.81%6.830.68%0.22%
硅宝科技/300019.SZ
2022-01-1720.1420.1519.7120.150.75%1.04%0.86%5,730,300114,274,00085%19.94-1.12%20.11-0.47%20.120.11%19.98-0.17%-0.88%
银江股份/300020.SZ
2022-01-179.4910.089.249.808.05%1.42%7.54%76,252,800736,823,000253%9.666.87%9.364.02%9.243.70%9.112.05%0.53%
宝通科技/300031.SZ
2022-01-1725.2326.1825.1825.742.02%-0.29%-4.63%20,267,600523,215,00058%25.822.05%25.63-1.87%26.580.39%26.99-0.38%-0.47%
天源迪科/300047.SZ
2022-01-178.7010.088.6110.0820.00%7.36%18.50%105,424,600989,797,000243%9.3911.85%8.926.80%8.755.67%8.513.34%0.76%
碧水源/300070.SZ
2022-01-177.147.257.147.240.98%0.36%-1.70%19,878,100143,398,00059%7.210.19%7.25-0.92%7.32-0.41%7.370.03%0.04%
荃银高科/300087.SZ
2022-01-1727.0428.1027.0427.743.82%0.38%-3.84%10,102,900279,201,00091%27.642.04%27.500.06%27.60-0.37%28.85-0.87%-1.14%
长信科技/300088.SZ
2022-01-1711.7012.5511.5512.253.38%0.32%0.35%118,281,1001,444,283,00088%12.214.51%11.763.70%11.510.41%12.21-0.54%-0.74%
瑞普生物/300119.SZ
2022-01-1724.4524.5923.7323.93-2.13%-0.22%-3.29%5,336,400127,980,00079%23.98-1.91%24.36-1.37%24.69-1.16%24.75-0.10%0.40%
中金环境/300145.SZ
2022-01-173.343.383.323.350.60%-0.06%-2.28%21,154,90070,903,00043%3.35-0.03%3.37-0.53%3.39-0.67%3.430.26%0.54%
恒泰艾普/300157.SZ
2022-01-174.644.854.614.833.87%1.98%-2.17%20,925,80099,101,00081%4.74-0.15%4.83-1.03%4.86-0.84%4.94-0.34%-0.41%
中海达/300177.SZ
2022-01-179.139.549.129.524.50%1.06%0.03%25,192,200237,320,000106%9.422.58%9.330.84%9.310.24%9.52-0.11%0.03%
远方信息/300306.SZ
2022-01-1710.7111.2210.7011.134.41%0.78%4.05%6,153,70067,959,000169%11.042.74%10.901.43%10.811.48%10.700.85%0.48%
宜安科技/300328.SZ
2022-01-178.558.738.508.681.28%0.56%2.39%7,334,40063,312,00063%8.63-0.10%8.68-0.45%8.791.19%8.480.61%0.01%
苏大维格/300331.SZ
2022-01-1729.5631.0329.5230.783.18%1.05%-3.77%2,486,40075,733,00070%30.461.97%30.14-0.20%30.43-1.01%31.99-1.81%-1.19%
天银机电/300342.SZ
2022-01-1713.4013.9913.3513.954.03%0.92%3.66%13,755,300190,134,000124%13.822.77%13.691.10%13.540.89%13.460.42%0.21%
联创股份/300343.SZ
2022-01-1716.5117.1816.4116.942.60%0.64%2.11%57,044,100960,220,00092%16.832.34%16.62-1.66%16.830.45%16.59-0.03%-0.16%
楚天科技/300358.SZ
2022-01-1724.7425.1224.3024.45-1.81%-0.62%-1.73%9,884,500243,174,00074%24.600.65%24.24-1.01%24.94-0.14%24.88-0.42%-0.41%
扬杰科技/300373.SZ
2022-01-1761.9063.9861.5062.501.08%-0.71%0.53%15,149,300953,587,000125%62.953.65%61.011.84%60.710.56%62.17-0.90%-0.87%
易事特/300376.SZ
2022-01-179.389.669.369.592.68%0.80%-0.60%28,729,400273,338,000104%9.511.14%9.50-0.37%9.510.13%9.65-0.63%-0.74%
三联虹普/300384.SZ
2022-01-1725.0526.1925.0526.102.92%0.96%5.57%4,379,700113,225,00081%25.850.28%25.611.02%25.390.92%24.720.60%0.72%
飞天诚信/300386.SZ
2022-01-1718.6619.7218.2519.407.30%1.08%4.45%35,419,200679,804,000130%19.195.93%18.553.40%18.232.58%18.570.77%0.87%
三一重工/600031.SH
2022-01-1723.3123.5023.0923.420.17%0.49%-2.85%76,211,1001,776,112,00051%23.31-1.11%23.70-1.27%24.10-1.17%24.110.14%0.33%
皖维高新/600063.SH
2022-01-176.126.126.036.070.17%0.17%-0.51%18,777,600113,786,00073%6.06-0.21%6.13-0.03%6.110.16%6.10-0.13%-0.07%
宇通客车/600066.SH
2022-01-1710.9210.9310.8110.85-0.64%-0.11%-1.61%19,538,600212,225,00084%10.86-0.85%10.95-0.65%11.01-0.68%11.03-0.14%0.11%
特变电工/600089.SH
2022-01-1719.9520.1719.7319.881.84%-0.39%0.16%51,754,1001,032,917,00088%19.961.81%19.80-0.09%19.760.82%19.85-0.77%-0.79%
金发科技/600143.SH
2022-01-1712.6013.2312.5113.105.39%1.16%1.98%53,723,300695,734,000197%12.953.92%12.801.38%12.790.27%12.850.31%0.11%
海正药业/600267.SH
2022-01-1715.5816.5815.1116.5810.02%2.88%11.28%59,818,400964,037,000343%16.129.11%15.375.60%15.215.05%14.904.20%1.01%
恒瑞医药/600276.SH
2022-01-1746.6646.8846.0646.41-0.51%0.29%-5.92%39,411,5001,823,739,00076%46.27-1.31%47.41-1.80%48.27-1.42%49.33-0.70%-0.14%
恒顺醋业/600305.SH
2022-01-1715.2715.2715.0015.12-0.98%0.09%-4.09%9,843,500148,694,00075%15.11-1.14%15.30-1.16%15.40-0.70%15.76-0.42%-0.03%
振华重工/600320.SH
2022-01-173.793.813.753.800.26%0.69%-3.89%15,923,00060,101,00062%3.77-1.23%3.85-1.44%3.91-0.91%3.95-0.05%0.28%
澳柯玛/600336.SH
2022-01-176.746.846.726.821.04%0.41%-5.44%13,489,20091,617,00054%6.79-0.86%6.90-1.58%7.03-1.06%7.21-0.28%0.03%
国电南瑞/600406.SH
2022-01-1738.2439.1637.3837.63-1.60%-0.94%-1.32%31,593,6001,200,139,00079%37.99-1.19%38.60-1.33%38.680.53%38.13-0.34%-0.93%
士兰微/600460.SH
2022-01-1749.2251.0049.1550.933.12%0.78%1.72%23,308,5001,177,867,000110%50.532.34%49.801.15%49.420.58%50.07-0.59%-0.80%
扬农化工/600486.SH
2022-01-17125.69131.98124.00128.193.30%-0.48%2.13%3,054,600393,469,000207%128.813.84%127.002.15%126.211.63%125.510.16%-0.62%
亨通光电/600487.SH
2022-01-1714.8315.3714.8015.363.64%0.68%0.81%41,875,700638,873,000111%15.263.42%15.080.58%15.080.05%15.240.31%0.43%
康缘药业/600557.SH
2022-01-1713.8813.9813.3513.74-0.94%0.59%1.50%15,417,600210,587,00059%13.66-0.89%13.63-0.87%13.890.11%13.540.90%1.51%
新华医疗/600587.SH
2022-01-1727.5028.3626.6926.90-2.47%-1.24%-8.27%11,865,800323,213,000102%27.24-0.51%27.50-1.38%27.91-1.68%29.33-2.10%-0.14%
泰豪科技/600590.SH
2022-01-177.817.937.757.911.15%0.74%-1.38%11,483,20090,171,000103%7.85-0.65%7.90-0.74%7.93-0.26%8.02-0.68%-0.46%
金龙汽车/600686.SH
2022-01-176.266.346.236.320.96%0.11%-0.78%4,732,80029,880,00054%6.31-0.36%6.39-0.27%6.380.05%6.370.03%0.06%
东软集团/600718.SH
2022-01-1716.0516.4015.4015.861.28%-0.72%8.34%87,569,0001,398,885,000242%15.983.64%15.523.52%15.183.93%14.643.16%1.15%
浪潮软件/600756.SH
2022-01-1714.7514.9714.7514.979.99%0.12%10.11%6,865,500102,650,000130%14.959.29%14.023.32%13.872.80%13.601.51%0.43%
四创电子/600990.SH
2022-01-1748.4051.7948.4050.936.91%0.95%-2.89%3,809,000192,165,000128%50.454.91%49.430.27%50.32-0.72%52.45-1.14%-0.48%
长城汽车/601633.SH
2022-01-1744.8846.3844.6445.511.09%-0.04%-0.31%22,727,3001,034,709,00067%45.531.62%45.31-0.49%45.32-0.29%45.65-0.40%-0.95%
康尼机电/603111.SH
2022-01-175.475.535.455.47-0.36%-0.09%-0.27%3,035,30016,617,00053%5.480.35%5.49-0.44%5.500.11%5.490.18%0.35%